Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.03 +0.03 (+0.02%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.71 64.08 63.64 64.00 105,693 +0.56(+0.89%)
Aug 30, 2017 62.72 63.50 62.61 63.44 103,627 +0.84(+1.35%)
Aug 29, 2017 61.89 62.68 61.69 62.60 71,453 +0.17(+0.28%)
Aug 28, 2017 62.43 62.43 62.17 62.42 224,589 +0.14(+0.22%)
Aug 25, 2017 62.59 62.74 62.22 62.28 94,844 -0.06(-0.09%)
Aug 24, 2017 62.58 62.77 61.98 62.34 71,028 -0.05(-0.08%)
Aug 23, 2017 62.00 62.49 62.00 62.39 68,140 -0.07(-0.11%)
Aug 22, 2017 61.78 62.55 61.78 62.46 110,008 +1.05(+1.71%)
Aug 21, 2017 61.61 61.66 61.00 61.41 142,230 -0.09(-0.14%)
Aug 18, 2017 61.68 61.92 61.17 61.50 446,119 +0.06(+0.09%)
Aug 17, 2017 62.73 62.73 61.41 61.44 119,689 -1.47(-2.34%)
Aug 16, 2017 62.83 63.07 62.62 62.92 131,071 +0.33(+0.53%)
Aug 15, 2017 62.74 62.74 62.28 62.59 511,152 +0.07(+0.11%)
Aug 14, 2017 62.05 62.60 62.05 62.52 90,413 +1.14(+1.85%)
Aug 11, 2017 60.93 61.49 60.77 61.38 270,945 +0.52(+0.86%)
Aug 10, 2017 62.04 62.04 60.80 60.86 263,369 -1.63(-2.61%)
Aug 09, 2017 62.05 62.50 61.91 62.49 144,816 -0.02(-0.03%)
Aug 08, 2017 62.68 63.12 62.36 62.51 183,911 -0.17(-0.28%)
Aug 07, 2017 62.28 62.70 62.18 62.68 161,484 +0.58(+0.94%)
Aug 04, 2017 62.49 61.98 62.10 200,255 +0.05(+0.08%)
Aug 03, 2017 62.11 62.27 61.86 62.05 216,969 -0.11(-0.17%)
Aug 02, 2017 62.95 62.95 61.68 62.16 124,883 -0.41(-0.65%)
Aug 01, 2017 62.55 62.62 62.32 62.57 126,928 +0.25(+0.40%)
Jul 31, 2017 62.75 62.92 62.15 62.31 172,839 -0.32(-0.51%)
Jul 28, 2017 62.44 62.74 62.26 62.63 79,004 -0.09(-0.14%)
Jul 27, 2017 63.86 63.87 61.93 62.72 280,263 -0.80(-1.25%)
Jul 26, 2017 63.68 63.68 63.30 63.52 86,558 +0.00(+0.00%)
Jul 25, 2017 63.49 63.65 63.05 63.52 417,722 -0.39(-0.61%)
Jul 24, 2017 63.91 63.94 63.67 63.90 575,980 +0.09(+0.14%)
Jul 21, 2017 63.89 63.92 63.61 63.82 92,184 -0.42(-0.65%)
Jul 20, 2017 64.23 64.23 63.84 64.23 105,861 +0.05(+0.08%)
Jul 19, 2017 63.98 64.23 63.90 64.19 136,976 +0.49(+0.78%)
Jul 18, 2017 63.41 63.72 63.03 63.69 189,488 +0.22(+0.35%)
Jul 17, 2017 63.77 63.77 63.30 63.47 118,952 -0.11(-0.17%)
Jul 14, 2017 63.06 63.57 63.06 63.57 138,720 +0.68(+1.08%)
Jul 13, 2017 63.11 63.24 62.76 62.90 85,734 -0.15(-0.23%)
Jul 12, 2017 62.79 63.08 62.65 63.04 211,862 +0.89(+1.44%)
Jul 11, 2017 61.67 62.17 61.58 62.15 125,803 +0.44(+0.71%)
Jul 10, 2017 61.19 61.82 61.02 61.71 426,286 +0.58(+0.95%)
Jul 07, 2017 60.53 61.41 60.53 61.13 100,378 +0.82(+1.37%)
Jul 06, 2017 60.19 60.67 60.01 60.31 211,514 -0.45(-0.73%)
Jul 05, 2017 59.95 60.91 59.95 60.75 765,505 +0.94(+1.57%)
Jul 03, 2017 60.87 60.97 59.80 59.81 371,203 -0.72(-1.19%)
Jun 30, 2017 60.97 61.11 60.45 60.53 135,634 -0.26(-0.43%)
Jun 29, 2017 61.79 61.79 60.07 60.79 833,088 -1.33(-2.14%)
Jun 28, 2017 61.48 62.20 61.10 62.12 222,636 +0.85(+1.39%)
Jun 27, 2017 62.40 62.53 61.22 61.27 280,522 -1.41(-2.24%)
Jun 26, 2017 63.53 63.77 62.55 62.67 219,368 -0.57(-0.91%)
Jun 23, 2017 63.39 63.25 161,001 +0.49(+0.77%)
Jun 22, 2017 62.89 62.96 62.48 62.76 137,882 -0.10(-0.16%)
Jun 21, 2017 62.41 62.87 62.33 62.86 158,926 +0.89(+1.44%)
Jun 20, 2017 62.64 62.72 61.97 61.97 175,177 -0.65(-1.04%)
Jun 19, 2017 62.12 62.70 62.10 62.62 225,555 +1.11(+1.81%)
Jun 16, 2017 61.46 61.87 61.30 61.50 116,993 -0.13(-0.20%)
Jun 15, 2017 61.23 61.78 60.98 61.63 306,059 -0.39(-0.62%)
Jun 14, 2017 62.84 62.93 61.46 62.02 213,167 -0.55(-0.88%)
Jun 13, 2017 62.70 62.99 61.99 62.57 251,781 +0.35(+0.56%)
Jun 12, 2017 61.69 62.28 60.66 62.22 540,078 -0.14(-0.22%)
Jun 09, 2017 64.92 65.04 61.36 62.36 575,953 -2.32(-3.59%)
Jun 08, 2017 64.60 64.70 63.99 64.68 137,091 +0.59(+0.92%)
Jun 07, 2017 63.89 64.16 63.67 64.09 134,497 +0.37(+0.58%)
Jun 06, 2017 63.54 63.98 63.42 63.72 339,709 +0.12(+0.18%)
Jun 05, 2017 63.73 63.89 63.54 63.61 253,936 -0.03(-0.05%)
Jun 02, 2017 63.40 63.63 63.08 63.63 263,516 +0.58(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.